Mercado fechado
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,73 (+0,58%) PETROLEO CRU
82,62 -0,11 (-0,13%) OURO
2.395,40 -2,60 (-0,11%) Bitcoin USD
63.356,89 +2.084,75 (+3,40%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:280.00
Opções de comprapara19 de abril de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00280000 | 2024-04-18 3:32PM EDT | 2024-04-19 | 222.24 | 220.15 | 222.50 | +4.39 | +2.02% | 1 | 388 | 534.38% |
| META240426C00280000 | 2024-04-08 3:44PM EDT | 2024-04-26 | 240.62 | 220.50 | 223.85 | 0.00 | - | - | 2 | 173.14% |
| META240517C00280000 | 2024-04-18 9:30AM EDT | 2024-05-17 | 223.00 | 221.30 | 225.25 | -5.00 | -2.19% | 1 | 75 | 111.89% |
| META240621C00280000 | 2024-04-18 12:49PM EDT | 2024-06-21 | 230.80 | 223.30 | 225.60 | -6.64 | -2.80% | 5 | 2,645 | 84.07% |
| META240719C00280000 | 2024-04-17 12:42PM EDT | 2024-07-19 | 212.93 | 224.70 | 226.85 | 0.00 | - | 2 | 121 | 76.43% |
| META240816C00280000 | 2024-04-10 10:05AM EDT | 2024-08-16 | 242.06 | 226.35 | 228.55 | 0.00 | - | 2 | 43 | 72.68% |
| META240920C00280000 | 2024-04-15 3:20PM EDT | 2024-09-20 | 226.20 | 227.85 | 230.15 | 0.00 | - | 1 | 214 | 68.03% |
| META241018C00280000 | 2024-04-05 3:17PM EDT | 2024-10-18 | 254.63 | 229.40 | 231.60 | 0.00 | - | 1 | 3 | 65.92% |
| META241115C00280000 | 2024-03-21 12:17PM EDT | 2024-11-15 | 242.39 | 231.50 | 233.80 | 0.00 | - | 1 | 3 | 65.44% |
| META241220C00280000 | 2024-04-11 10:11AM EDT | 2024-12-20 | 252.24 | 232.25 | 235.45 | 0.00 | - | 1 | 27 | 62.56% |
| META250117C00280000 | 2024-04-17 2:49PM EDT | 2025-01-17 | 232.60 | 233.90 | 237.20 | 0.00 | - | 59 | 1,582 | 61.80% |
| META250321C00280000 | 2024-03-26 3:59PM EDT | 2025-03-21 | 234.52 | 238.00 | 241.25 | 0.00 | - | 4 | 4 | 60.80% |
| META250620C00280000 | 2024-03-15 11:43AM EDT | 2025-06-20 | 230.25 | 251.50 | 256.50 | 0.00 | - | 10 | 243 | 67.87% |
| META250919C00280000 | 2024-02-16 1:03PM EDT | 2025-09-19 | 224.62 | 232.10 | 236.05 | 0.00 | - | 1 | 4 | 45.41% |
| META251219C00280000 | 2024-04-15 1:39PM EDT | 2025-12-19 | 250.73 | 252.25 | 255.90 | 0.00 | - | 5 | 545 | 56.90% |
| META260116C00280000 | 2024-04-17 12:42PM EDT | 2026-01-16 | 241.05 | 253.65 | 257.30 | 0.00 | - | 1 | 349 | 56.67% |
| META260618C00280000 | 2024-04-05 10:27AM EDT | 2026-06-18 | 282.26 | 260.50 | 264.45 | 0.00 | - | 5 | 62 | 55.43% |
Opções de vendapara19 de abril de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00280000 | 2024-03-25 1:56PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,249 | 368.75% |
| META240426P00280000 | 2024-04-17 3:37PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.08 | 0.00 | - | 109 | 175 | 135.94% |
| META240503P00280000 | 2024-03-28 3:10PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.08 | 0.00 | - | 13 | 13 | 99.22% |
| META240517P00280000 | 2024-04-18 1:12PM EDT | 2024-05-17 | 0.13 | 0.07 | 0.15 | +0.03 | +30.00% | 3 | 917 | 78.71% |
| META240524P00280000 | 2024-04-12 11:43AM EDT | 2024-05-24 | 0.10 | 0.03 | 0.20 | 0.00 | - | 3 | 3 | 71.00% |
| META240621P00280000 | 2024-04-18 1:20PM EDT | 2024-06-21 | 0.35 | 0.33 | 0.39 | +0.02 | +6.06% | 11 | 2,827 | 60.89% |
| META240719P00280000 | 2024-04-16 9:51AM EDT | 2024-07-19 | 0.63 | 0.54 | 0.67 | 0.00 | - | 1 | 193 | 54.54% |
| META240816P00280000 | 2024-04-18 10:36AM EDT | 2024-08-16 | 1.06 | 1.11 | 1.18 | +0.01 | +0.95% | 1 | 167 | 52.70% |
| META240920P00280000 | 2024-04-08 3:15PM EDT | 2024-09-20 | 1.65 | 1.60 | 1.73 | 0.00 | - | 5 | 613 | 49.81% |
| META241018P00280000 | 2024-04-04 1:00PM EDT | 2024-10-18 | 1.96 | 2.01 | 2.17 | +0.14 | +7.69% | 1 | 11 | 47.82% |
| META241115P00280000 | 2024-04-09 9:48AM EDT | 2024-11-15 | 2.90 | 3.05 | 3.25 | 0.00 | - | 3 | 5 | 48.32% |
| META241220P00280000 | 2024-04-16 11:04AM EDT | 2024-12-20 | 3.65 | 3.65 | 3.95 | 0.00 | - | 5 | 131 | 46.69% |
| META250117P00280000 | 2024-04-18 9:30AM EDT | 2025-01-17 | 4.45 | 4.20 | 4.45 | -0.05 | -1.11% | 5 | 2,996 | 45.46% |
| META250321P00280000 | 2024-04-11 2:19PM EDT | 2025-03-21 | 5.05 | 5.70 | 6.10 | 0.00 | - | 1 | 59 | 44.23% |
| META250620P00280000 | 2024-04-05 3:27PM EDT | 2025-06-20 | 7.55 | 7.95 | 8.35 | 0.00 | - | 1 | 1,017 | 42.64% |
| META250919P00280000 | 2024-04-17 11:12AM EDT | 2025-09-19 | 10.45 | 10.20 | 10.70 | 0.00 | - | 1 | 43 | 41.57% |
| META251219P00280000 | 2024-04-16 2:41PM EDT | 2025-12-19 | 12.56 | 12.65 | 13.00 | 0.00 | - | 1 | 372 | 40.71% |
| META260116P00280000 | 2024-04-16 9:32AM EDT | 2026-01-16 | 13.48 | 13.00 | 13.45 | 0.00 | - | 1 | 278 | 40.24% |
| META260618P00280000 | 2024-04-09 3:59PM EDT | 2026-06-18 | 15.97 | 16.30 | 16.80 | 0.00 | - | 5 | 61 | 38.90% |
© 2024 Yahoo. Todos os direitos reservados.